日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マルイチ産商(8228)の株価時系列情報

マルイチ産商(8228)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 1,082 1,082 1,080 1,082 500
2017/12/28 1,078 1,080 1,078 1,080 300
2017/12/27 1,061 1,078 1,061 1,078 300
2017/12/26 1,084 1,084 1,060 1,062 5,900
2017/12/25 1,092 1,092 1,092 1,092 100
2017/12/22 1,093 1,095 1,077 1,077 3,800
2017/12/21 1,096 1,096 1,090 1,093 800
2017/12/20 1,096 1,096 1,096 1,096 100
2017/12/19 1,109 1,114 1,109 1,114 300
2017/12/18 1,101 1,105 1,097 1,105 500
2017/12/15 1,116 1,117 1,090 1,117 10,200
2017/12/14 1,116 1,116 1,100 1,100 1,900
2017/12/13 1,101 1,102 1,101 1,102 300
2017/12/12 1,090 1,120 1,090 1,092 2,700
2017/12/11 1,090 1,090 1,090 1,090 500
2017/12/08 1,107 1,107 1,081 1,091 9,100
2017/12/07 1,097 1,100 1,091 1,097 2,600
2017/12/06 1,096 1,100 1,096 1,097 1,600
2017/12/05 1,071 1,093 1,071 1,093 2,900
2017/12/04 1,057 1,066 1,057 1,061 1,000
2017/12/01 1,060 1,064 1,051 1,057 1,400
2017/11/30 1,065 1,065 1,065 1,065 200
2017/11/29 1,060 1,065 1,060 1,065 200
2017/11/28 1,059 1,062 1,052 1,052 900
2017/11/27 1,065 1,065 1,059 1,059 2,100
2017/11/24 1,062 1,069 1,058 1,060 600
2017/11/22 1,061 1,061 1,060 1,061 300
2017/11/21 1,060 1,060 1,058 1,058 300
2017/11/20 1,057 1,060 1,057 1,060 1,000
2017/11/17 1,061 1,065 1,057 1,057 1,000
2017/11/16 1,060 1,069 1,057 1,060 700
2017/11/15 1,085 1,085 1,062 1,069 7,200
2017/11/14 1,069 1,069 1,068 1,069 400
2017/11/13 1,069 1,076 1,066 1,067 1,600
2017/11/10 1,068 1,070 1,068 1,070 500
2017/11/09 1,081 1,081 1,066 1,066 2,700
2017/11/08 1,084 1,084 1,065 1,065 3,400
2017/11/07 1,068 1,075 1,068 1,075 2,000
2017/11/06 1,080 1,080 1,066 1,068 1,200
2017/11/02 1,070 1,070 1,070 1,070 500
2017/11/01 1,075 1,075 1,052 1,065 3,700
2017/10/31 1,060 1,060 1,054 1,054 2,200
2017/10/30 1,073 1,073 1,058 1,058 1,500
2017/10/27 1,060 1,060 1,057 1,058 2,800
2017/10/26 1,059 1,060 1,056 1,060 3,100
2017/10/25 1,060 1,070 1,058 1,070 1,200
2017/10/24 1,074 1,074 1,041 1,066 1,900
2017/10/23 1,063 1,074 1,038 1,074 5,900
2017/10/20 1,075 1,075 1,070 1,072 1,300
2017/10/19 1,085 1,095 1,080 1,080 1,800
2017/10/18 1,081 1,085 1,081 1,085 200
2017/10/17 1,093 1,093 1,088 1,089 500
2017/10/16 1,121 1,121 1,093 1,093 8,000
2017/10/13 1,108 1,108 1,100 1,100 1,700
2017/10/12 1,116 1,116 1,081 1,106 3,400
2017/10/11 1,113 1,140 1,113 1,113 4,200
2017/10/10 1,112 1,112 1,112 1,112 200
2017/10/06 1,116 1,128 1,112 1,112 2,000
2017/10/05 1,124 1,124 1,124 1,124 1,100
2017/10/04 1,100 1,115 1,096 1,115 1,500
2017/10/03 1,086 1,087 1,086 1,087 400
2017/10/02 1,095 1,100 1,082 1,086 2,200
2017/09/29 1,074 1,110 1,074 1,100 2,700
2017/09/28 1,110 1,110 1,061 1,072 4,800
2017/09/27 1,100 1,130 1,093 1,130 7,500
2017/09/26 1,243 1,245 1,120 1,202 7,500
2017/09/25 1,238 1,240 1,233 1,240 2,500
2017/09/22 1,228 1,238 1,225 1,238 1,900
2017/09/21 1,228 1,228 1,227 1,227 500
2017/09/20 1,240 1,240 1,230 1,231 1,100
2017/09/19 1,244 1,244 1,224 1,240 5,700
2017/09/15 1,245 1,245 1,226 1,244 6,300
2017/09/14 1,245 1,245 1,231 1,244 1,700
2017/09/13 1,240 1,244 1,239 1,244 400
2017/09/12 1,242 1,242 1,230 1,236 3,100
2017/09/11 1,220 1,247 1,220 1,247 1,800
2017/09/08 1,220 1,225 1,211 1,220 2,200
2017/09/07 1,201 1,221 1,190 1,221 1,300
2017/09/06 1,186 1,201 1,186 1,201 1,700
2017/09/05 1,216 1,216 1,186 1,200 2,100
2017/09/04 1,200 1,200 1,180 1,200 800
2017/09/01 1,168 1,199 1,168 1,199 1,600
2017/08/31 1,160 1,180 1,160 1,180 1,300
2017/08/30 1,174 1,174 1,166 1,169 600
2017/08/29 1,177 1,177 1,161 1,166 700
2017/08/28 1,180 1,180 1,158 1,158 2,300
2017/08/25 1,165 1,170 1,144 1,170 600
2017/08/24 1,161 1,169 1,151 1,161 1,400
2017/08/23 1,160 1,169 1,145 1,162 2,200
2017/08/22 1,151 1,169 1,151 1,169 400
2017/08/21 1,165 1,171 1,154 1,171 700
2017/08/18 1,136 1,177 1,136 1,177 1,100
2017/08/17 1,140 1,160 1,140 1,160 2,000
2017/08/16 1,153 1,153 1,130 1,130 400
2017/08/15 1,153 1,153 1,153 1,153 6,800
2017/08/14 1,130 1,131 1,100 1,130 2,200
2017/08/10 1,130 1,134 1,126 1,130 1,200
2017/08/09 1,130 1,130 1,122 1,123 900
2017/08/08 1,124 1,124 1,120 1,124 800
2017/08/07 1,101 1,117 1,101 1,103 2,200
2017/08/04 1,097 1,098 1,038 1,091 5,800
2017/08/03 1,096 1,097 1,073 1,097 1,300
2017/08/02 1,085 1,098 1,080 1,080 1,900
2017/08/01 1,102 1,102 1,087 1,087 1,100
2017/07/31 1,101 1,103 1,101 1,102 700
2017/07/28 1,107 1,110 1,101 1,103 2,500
2017/07/27 1,130 1,130 1,107 1,107 1,400
2017/07/26 1,141 1,141 1,102 1,102 2,800
2017/07/25 1,130 1,130 1,130 1,130 700
2017/07/24 1,081 1,130 1,080 1,130 600
2017/07/21 1,107 1,107 1,076 1,082 2,300
2017/07/20 1,184 1,184 1,110 1,110 9,800
2017/07/19 1,134 1,160 1,134 1,160 7,200
2017/07/18 1,107 1,120 1,107 1,111 14,100
2017/07/14 1,072 1,088 1,070 1,085 4,000
2017/07/13 1,064 1,099 1,063 1,071 3,700
2017/07/12 1,056 1,060 1,052 1,055 1,600
2017/07/11 1,041 1,050 1,040 1,046 2,200
2017/07/10 1,040 1,040 1,033 1,040 9,700
2017/07/07 1,035 1,035 1,026 1,030 1,400
2017/07/06 1,033 1,035 1,025 1,035 1,800
2017/07/05 1,029 1,033 1,021 1,033 1,700
2017/07/04 1,019 1,030 1,019 1,020 1,800
2017/07/03 1,020 1,020 1,020 1,020 800
2017/06/30 1,019 1,020 1,019 1,020 2,100
2017/06/29 1,015 1,015 1,006 1,006 1,200
2017/06/28 1,014 1,015 1,013 1,015 700
2017/06/27 1,013 1,015 1,012 1,012 500
2017/06/26 1,014 1,014 1,004 1,005 3,400
2017/06/23 1,010 1,014 1,008 1,014 2,000
2017/06/22 1,010 1,013 1,010 1,013 200
2017/06/21 1,009 1,010 1,005 1,010 300
2017/06/20 1,002 1,004 1,001 1,001 1,000
2017/06/19 1,017 1,017 1,001 1,001 2,300
2017/06/16 1,013 1,013 1,010 1,013 300
2017/06/15 1,000 1,006 999 1,006 9,500
2017/06/14 1,010 1,018 1,010 1,018 1,000
2017/06/13 1,001 1,009 1,001 1,009 1,100
2017/06/12 1,007 1,010 1,002 1,002 2,100
2017/06/09 1,007 1,007 1,002 1,007 400
2017/06/08 999 1,007 999 1,007 300
2017/06/07 998 1,007 997 999 900
2017/06/06 1,006 1,006 1,006 1,006 100
2017/06/05 1,001 1,006 993 1,006 1,700
2017/06/02 1,007 1,007 992 992 1,300
2017/06/01 997 997 996 996 600
2017/05/30 1,000 1,000 990 995 1,500
2017/05/29 999 1,000 999 1,000 200
2017/05/26 1,008 1,008 990 990 5,000
2017/05/25 1,010 1,010 1,010 1,010 200
2017/05/24 994 1,010 994 1,010 300
2017/05/23 992 992 990 990 1,500
2017/05/22 995 1,000 991 991 5,300
2017/05/19 1,018 1,018 980 980 5,600
2017/05/18 1,000 1,008 1,000 1,001 400
2017/05/17 1,001 1,001 1,001 1,001 800
2017/05/16 1,000 1,000 999 999 700
2017/05/15 1,019 1,020 1,000 1,000 9,200
2017/05/12 999 999 999 999 100
2017/05/11 1,005 1,015 994 994 5,000
2017/05/10 1,000 1,000 997 997 1,400
2017/05/09 990 1,000 990 1,000 2,000
2017/05/08 995 996 990 990 2,100
2017/05/01 980 980 980 980 1,500
2017/04/28 984 984 984 984 100
2017/04/27 998 999 981 982 1,400
2017/04/26 999 1,000 990 990 3,100
2017/04/25 993 995 993 995 800
2017/04/24 995 995 988 988 400
2017/04/21 993 993 982 982 200
2017/04/20 978 978 978 978 200
2017/04/19 985 985 984 984 500
2017/04/18 984 993 984 993 200
2017/04/17 1,000 1,000 970 975 7,400
2017/04/14 985 988 980 980 1,800
2017/04/13 985 989 985 989 700
2017/04/12 987 987 984 984 500
2017/04/11 982 988 982 988 1,500
2017/04/10 971 982 971 982 1,000
2017/04/07 971 971 969 969 400
2017/04/06 974 974 974 974 500
2017/04/05 979 979 979 979 1,500
2017/04/04 970 970 970 970 100
2017/04/03 970 970 970 970 200
2017/03/30 969 970 969 970 200
2017/03/29 983 983 983 983 300
2017/03/28 968 983 968 983 500
2017/03/27 994 994 968 968 3,000
2017/03/24 988 995 987 994 700
2017/03/22 979 987 978 987 1,000
2017/03/21 979 979 979 979 100
2017/03/17 978 983 978 983 200
2017/03/16 984 984 960 971 2,500
2017/03/15 998 999 984 998 8,000
2017/03/14 984 989 984 989 1,200
2017/03/13 981 982 981 982 2,400
2017/03/10 975 981 975 981 1,500
2017/03/09 974 975 973 975 1,800
2017/03/08 970 974 970 974 700
2017/03/06 972 972 967 967 1,600
2017/03/03 969 970 969 969 500
2017/03/02 969 970 968 970 400
2017/03/01 969 969 969 969 100
2017/02/28 969 969 969 969 100
2017/02/27 972 975 968 975 2,500
2017/02/24 971 975 971 975 600
2017/02/23 972 972 971 971 800
2017/02/22 975 975 975 975 1,200
2017/02/21 974 974 974 974 100
2017/02/20 968 977 967 977 300
2017/02/17 963 977 963 977 2,500
2017/02/16 960 975 960 975 3,100
2017/02/15 982 982 972 975 8,300
2017/02/14 976 983 976 983 2,900
2017/02/13 973 974 973 973 1,700
2017/02/10 971 976 970 970 1,500
2017/02/09 974 974 970 974 2,000
2017/02/08 960 974 960 974 1,600
2017/02/07 962 962 962 962 200
2017/02/06 971 971 971 971 1,300
2017/02/03 962 962 962 962 100
2017/02/01 958 958 958 958 100
2017/01/30 960 960 957 958 300
2017/01/27 968 968 960 960 200
2017/01/26 956 956 956 956 2,400
2017/01/25 962 967 957 967 1,400
2017/01/24 961 961 960 960 500
2017/01/23 965 970 955 970 1,600
2017/01/20 958 967 952 967 1,200
2017/01/19 950 950 950 950 100
2017/01/17 975 975 950 950 1,400
2017/01/16 978 978 978 978 11,300
2017/01/13 951 958 951 958 200
2017/01/12 946 955 946 955 900
2017/01/11 950 953 941 946 2,900
2017/01/10 950 950 950 950 100
2017/01/06 944 947 944 947 200
2017/01/05 952 952 943 943 1,700
2017/01/04 943 943 943 943 300

このページの先頭へ